HyUnion Holding Co.,Ltd (SHE:002537)
China · Delayed Price · Currency is CNY 8.62
+0.14 (1.65%)
Oct 20, 2025, 2:45 PM CST
HyUnion Holding Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.66 | 8.78 | 8.47 | 8.48 | 8.48 | -1.85% | 30,665,391 |
| Oct 16, 2025 | 8.84 | 8.84 | 8.61 | 8.64 | 8.64 | -2.15% | 24,701,900 |
| Oct 15, 2025 | 8.77 | 8.84 | 8.65 | 8.83 | 8.83 | 0.80% | 26,674,149 |
| Oct 14, 2025 | 8.74 | 9.01 | 8.72 | 8.76 | 8.76 | 0.34% | 43,503,865 |
| Oct 13, 2025 | 8.44 | 8.76 | 8.42 | 8.73 | 8.73 | -1.80% | 29,573,830 |
| Oct 10, 2025 | 8.99 | 9.03 | 8.86 | 8.89 | 8.89 | -1.00% | 27,993,372 |
| Oct 9, 2025 | 8.92 | 9.02 | 8.82 | 8.98 | 8.98 | 1.35% | 35,292,252 |
| Sep 30, 2025 | 8.91 | 8.95 | 8.85 | 8.86 | 8.86 | -1.23% | 27,715,945 |
| Sep 29, 2025 | 8.79 | 9.15 | 8.60 | 8.97 | 8.97 | 0.34% | 50,881,217 |
| Sep 26, 2025 | 9.14 | 9.30 | 8.90 | 8.94 | 8.94 | 1.25% | 56,353,504 |
| Sep 25, 2025 | 8.88 | 8.94 | 8.78 | 8.83 | 8.83 | -0.56% | 27,061,380 |
| Sep 24, 2025 | 8.75 | 8.88 | 8.67 | 8.88 | 8.88 | 0.57% | 32,146,241 |
| Sep 23, 2025 | 9.12 | 9.12 | 8.63 | 8.83 | 8.83 | -3.07% | 52,110,279 |
| Sep 22, 2025 | 9.24 | 9.27 | 9.03 | 9.11 | 9.11 | -1.30% | 36,652,839 |
| Sep 19, 2025 | 9.41 | 9.47 | 9.21 | 9.23 | 9.23 | -3.05% | 39,398,268 |
| Sep 18, 2025 | 9.80 | 9.80 | 9.45 | 9.52 | 9.52 | -3.74% | 64,363,467 |
| Sep 17, 2025 | 9.78 | 9.96 | 9.68 | 9.89 | 9.89 | 2.81% | 75,154,352 |
| Sep 16, 2025 | 9.50 | 9.63 | 9.40 | 9.62 | 9.62 | 1.26% | 39,368,170 |
| Sep 15, 2025 | 9.65 | 9.74 | 9.49 | 9.50 | 9.50 | -0.63% | 34,742,200 |
| Sep 12, 2025 | 9.77 | 9.78 | 9.55 | 9.56 | 9.56 | -0.73% | 46,072,998 |
| Sep 11, 2025 | 9.49 | 9.63 | 9.35 | 9.63 | 9.63 | 1.48% | 43,694,141 |
| Sep 10, 2025 | 9.49 | 9.69 | 9.42 | 9.49 | 9.49 | - | 32,781,941 |
| Sep 9, 2025 | 9.74 | 9.78 | 9.45 | 9.49 | 9.49 | -2.67% | 43,759,090 |
| Sep 8, 2025 | 9.60 | 9.83 | 9.52 | 9.75 | 9.75 | 1.25% | 55,040,858 |
| Sep 5, 2025 | 9.37 | 9.66 | 9.20 | 9.63 | 9.63 | 2.67% | 54,501,415 |
| Sep 4, 2025 | 9.41 | 9.55 | 9.18 | 9.38 | 9.38 | 0.43% | 58,125,233 |
| Sep 3, 2025 | 9.80 | 9.86 | 9.31 | 9.34 | 9.34 | -4.69% | 71,206,358 |
| Sep 2, 2025 | 10.66 | 10.66 | 9.80 | 9.80 | 9.80 | -8.24% | 116,673,836 |
| Sep 1, 2025 | 10.58 | 10.75 | 10.54 | 10.68 | 10.68 | 1.42% | 89,637,910 |
| Aug 29, 2025 | 10.72 | 10.88 | 10.42 | 10.53 | 10.53 | -1.31% | 90,746,898 |
| Aug 28, 2025 | 10.76 | 10.92 | 10.26 | 10.67 | 10.67 | -3.00% | 143,962,504 |
| Aug 27, 2025 | 11.03 | 11.59 | 10.98 | 11.00 | 11.00 | -6.46% | 236,849,477 |
| Aug 26, 2025 | 10.63 | 11.76 | 10.33 | 11.76 | 11.76 | 10.01% | 124,324,058 |
| Aug 25, 2025 | 10.53 | 10.78 | 10.44 | 10.69 | 10.69 | 0.85% | 129,654,366 |
| Aug 22, 2025 | 10.26 | 10.78 | 10.21 | 10.60 | 10.60 | 0.76% | 137,118,684 |
| Aug 21, 2025 | 10.72 | 10.98 | 10.49 | 10.52 | 10.52 | 2.33% | 198,922,615 |
| Aug 20, 2025 | 10.20 | 10.32 | 10.06 | 10.28 | 10.28 | -0.29% | 83,915,204 |
| Aug 19, 2025 | 10.07 | 10.46 | 10.03 | 10.31 | 10.31 | 1.88% | 123,160,324 |
| Aug 18, 2025 | 10.24 | 10.29 | 9.96 | 10.12 | 10.12 | -1.17% | 106,878,621 |
| Aug 15, 2025 | 10.09 | 10.39 | 9.85 | 10.24 | 10.24 | - | 127,235,026 |
| Aug 14, 2025 | 10.01 | 10.63 | 9.96 | 10.24 | 10.24 | 0.49% | 182,047,787 |
| Aug 13, 2025 | 9.81 | 10.50 | 9.61 | 10.19 | 10.19 | 3.87% | 152,299,573 |
| Aug 12, 2025 | 9.43 | 9.81 | 9.35 | 9.81 | 9.81 | 3.92% | 110,121,610 |
| Aug 11, 2025 | 9.28 | 9.48 | 9.24 | 9.44 | 9.44 | 1.40% | 53,901,209 |
| Aug 8, 2025 | 9.32 | 9.45 | 9.26 | 9.31 | 9.31 | -0.64% | 51,675,027 |
| Aug 7, 2025 | 9.48 | 9.48 | 9.33 | 9.37 | 9.37 | -0.95% | 43,481,700 |
| Aug 6, 2025 | 9.39 | 9.51 | 9.32 | 9.46 | 9.46 | 0.21% | 48,657,610 |
| Aug 5, 2025 | 9.34 | 9.51 | 9.29 | 9.44 | 9.44 | 1.07% | 55,444,704 |
| Aug 4, 2025 | 9.27 | 9.35 | 9.22 | 9.34 | 9.34 | -0.85% | 44,588,959 |
| Aug 1, 2025 | 9.74 | 9.74 | 9.35 | 9.42 | 9.42 | -3.98% | 75,267,684 |